시장 데이터를 불러오는 중
전체 종목
TrueShares Structured Outcome (January) ETF 과거 주가
TrueShares Structured Outcome (January) ETF · JANZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TrueShares Structured Outcome (January) ETF · JANZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,213 | ₩56,337 | ₩56,213 | ₩56,337 | +0.22% | 1.4천 |
| 2026.10.08 | ₩56,133 | ₩56,133 | ₩55,959 | ₩56,043 | -0.16% | 5.7천 |
| 2026.10.07 | ₩56,282 | ₩56,282 | ₩56,282 | ₩56,282 | 0.00% | 600 |
| 2026.10.06 | ₩56,493 | ₩56,493 | ₩56,397 | ₩56,397 | -0.17% | 900 |
| 2026.10.05 | ₩56,093 | ₩56,226 | ₩56,085 | ₩56,085 | -0.01% | 1.1천 |
| 2026.10.02 | ₩55,933 | ₩55,933 | ₩55,732 | ₩55,792 | -0.25% | 1.4천 |
| 2026.10.01 | ₩55,506 | ₩55,519 | ₩55,439 | ₩55,479 | -0.05% | 3.2천 |
| 2026.09.30 | ₩55,759 | ₩55,759 | ₩55,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,412 |
| -0.62% |
| 1.9천 |
| 2026.09.29 | ₩55,546 | ₩55,546 | ₩55,346 | ₩55,496 | -0.09% | 1.1만 |
|---|
| 2026.09.28 | ₩55,746 | ₩55,772 | ₩55,571 | ₩55,571 | -0.31% | 1.5천 |
|---|
| 2026.09.25 | ₩55,935 | ₩55,935 | ₩55,935 | ₩55,935 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩55,666 | ₩55,695 | ₩55,666 | ₩55,695 | +0.05% | 600 |
|---|
| 2026.09.23 | ₩55,799 | ₩55,799 | ₩55,724 | ₩55,724 | -0.13% | 200 |
|---|
| 2026.09.22 | ₩56,119 | ₩56,119 | ₩56,119 | ₩56,119 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩56,119 | ₩56,119 | ₩56,119 | ₩56,119 | 0.00% | 1천 |
|---|
| 2026.09.18 | ₩55,159 | ₩55,343 | ₩55,159 | ₩55,343 | +0.33% | 800 |
|---|
| 2026.09.17 | ₩55,319 | ₩55,319 | ₩55,319 | ₩55,319 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩55,132 | ₩55,152 | ₩54,802 | ₩54,802 | -0.60% | 2.2천 |
|---|
| 2026.09.15 | ₩55,092 | ₩55,092 | ₩54,992 | ₩54,992 | -0.18% | 1.3천 |
|---|
| 2026.09.14 | ₩55,221 | ₩55,221 | ₩55,221 | ₩55,221 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩55,559 | ₩55,559 | ₩55,470 | ₩55,470 | -0.16% | 500 |
|---|
| 2026.09.10 | ₩55,005 | ₩55,132 | ₩55,005 | ₩55,052 | +0.08% | 1.8천 |
|---|
| 2026.09.09 | ₩55,379 | ₩55,439 | ₩55,332 | ₩55,343 | -0.07% | 1.7천 |
|---|
| 2026.09.08 | ₩55,555 | ₩55,555 | ₩55,555 | ₩55,555 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩55,933 | ₩55,933 | ₩55,823 | ₩55,823 | -0.20% | 1.8천 |
|---|
| 2026.09.03 | ₩55,933 | ₩56,119 | ₩55,933 | ₩56,014 | +0.15% | 3.2천 |
|---|
| 2026.09.02 | ₩55,514 | ₩55,514 | ₩55,514 | ₩55,514 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩55,305 | ₩55,479 | ₩55,249 | ₩55,249 | -0.10% | 7.8천 |
|---|
| 2026.08.31 | ₩55,692 | ₩55,692 | ₩55,672 | ₩55,672 | -0.04% | 300 |
|---|
| 2026.08.28 | ₩55,826 | ₩55,826 | ₩55,826 | ₩55,826 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩55,930 | ₩55,930 | ₩55,930 | ₩55,930 | 0.00% | 600 |
|---|
| 2026.08.26 | ₩55,532 | ₩55,623 | ₩55,532 | ₩55,623 | +0.16% | 1.1천 |
|---|
| 2026.08.25 | ₩55,612 | ₩55,612 | ₩55,612 | ₩55,612 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩55,478 | ₩55,478 | ₩55,478 | ₩55,478 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩55,612 | ₩55,612 | ₩55,612 | ₩55,612 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩55,592 | ₩55,592 | ₩55,394 | ₩55,394 | -0.36% | 700 |
|---|
| 2026.08.19 | ₩55,833 | ₩55,933 | ₩55,794 | ₩55,794 | -0.07% | 2.9천 |
|---|
| 2026.08.18 | ₩55,740 | ₩55,740 | ₩55,740 | ₩55,740 | 0.00% | 1.3천 |
|---|
| 2026.08.17 | ₩56,087 | ₩56,087 | ₩56,087 | ₩56,087 | 0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩56,253 | ₩56,298 | ₩56,239 | ₩56,298 | +0.08% | 1천 |
|---|
| 2026.08.13 | ₩56,306 | ₩56,397 | ₩56,306 | ₩56,397 | +0.16% | 800 |
|---|
| 2026.08.12 | ₩56,053 | ₩56,146 | ₩56,043 | ₩56,043 | -0.02% | 6.9천 |
|---|
| 2026.08.11 | ₩56,106 | ₩56,209 | ₩55,906 | ₩55,906 | -0.36% | 1.6천 |
|---|
| 2026.08.10 | ₩56,059 | ₩56,079 | ₩56,039 | ₩56,039 | -0.04% | 3.5천 |
|---|
| 2026.08.07 | ₩55,959 | ₩56,093 | ₩55,959 | ₩56,066 | +0.19% | 3.1천 |
|---|
| 2026.08.06 | ₩55,786 | ₩55,786 | ₩55,772 | ₩55,772 | -0.02% | 400 |
|---|
| 2026.08.05 | ₩56,079 | ₩56,079 | ₩55,973 | ₩56,013 | -0.12% | 6.4천 |
|---|
| 2026.08.04 | ₩56,043 | ₩56,043 | ₩56,043 | ₩56,043 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩54,879 | ₩55,177 | ₩54,865 | ₩55,177 | +0.54% | 1.6만 |
|---|
| 2026.07.31 | ₩54,398 | ₩54,581 | ₩54,385 | ₩54,581 | +0.34% | 7천 |
|---|
| 2026.07.30 | ₩54,145 | ₩54,278 | ₩54,145 | ₩54,195 | +0.09% | 400 |
|---|
| 2026.07.29 | ₩53,704 | ₩54,131 | ₩53,515 | ₩53,515 | -0.35% | 2만 |
|---|
| 2026.07.28 | ₩53,958 | ₩54,195 | ₩53,958 | ₩54,195 | +0.44% | 1.4천 |
|---|
| 2026.07.27 | ₩54,265 | ₩54,265 | ₩53,891 | ₩54,055 | -0.39% | 3.2천 |
|---|
| 2026.07.24 | ₩54,010 | ₩54,010 | ₩54,010 | ₩54,010 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩54,038 | ₩54,038 | ₩53,989 | ₩53,989 | -0.09% | 900 |
|---|
| 2026.07.22 | ₩54,705 | ₩54,705 | ₩54,609 | ₩54,609 | -0.18% | 200 |
|---|
| 2026.07.21 | ₩54,572 | ₩54,638 | ₩54,572 | ₩54,638 | +0.12% | 400 |
|---|
| 2026.07.20 | ₩54,305 | ₩54,305 | ₩54,262 | ₩54,262 | -0.08% | 700 |
|---|
| 2026.07.17 | ₩54,265 | ₩54,354 | ₩54,265 | ₩54,354 | +0.16% | 500 |
|---|
| 2026.07.16 | ₩54,784 | ₩54,784 | ₩54,784 | ₩54,784 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,985 | ₩55,007 | ₩54,985 | ₩55,007 | +0.04% | 300 |
|---|
| 2026.07.14 | ₩54,872 | ₩54,911 | ₩54,872 | ₩54,911 | +0.07% | 800 |
|---|
| 2026.07.13 | ₩54,879 | ₩54,879 | ₩54,701 | ₩54,701 | -0.32% | 400 |
|---|
| 2026.07.10 | ₩55,025 | ₩55,075 | ₩55,025 | ₩55,075 | +0.09% | 500 |
|---|
| 2026.07.09 | ₩54,785 | ₩54,845 | ₩54,785 | ₩54,841 | +0.10% | 1천 |
|---|
| 2026.07.08 | ₩54,425 | ₩54,480 | ₩54,398 | ₩54,480 | +0.10% | 800 |
|---|
| 2026.07.07 | ₩54,625 | ₩54,646 | ₩54,598 | ₩54,646 | +0.04% | 600 |
|---|
| 2026.07.06 | ₩54,678 | ₩54,857 | ₩54,678 | ₩54,857 | +0.33% | 400 |
|---|
| 2026.07.02 | ₩54,452 | ₩54,470 | ₩54,452 | ₩54,470 | +0.03% | 1.2천 |
|---|
| 2026.07.01 | ₩54,518 | ₩54,812 | ₩54,518 | ₩54,549 | +0.06% | 3.9만 |
|---|
| 2026.06.30 | ₩54,505 | ₩54,648 | ₩54,505 | ₩54,648 | +0.26% | 1천 |
|---|
| 2026.06.29 | ₩53,945 | ₩54,238 | ₩53,824 | ₩54,234 | +0.54% | 3.3천 |
|---|
| 2026.06.26 | ₩53,905 | ₩53,905 | ₩53,291 | ₩53,291 | -1.14% | 3.4천 |
|---|
| 2026.06.25 | ₩53,985 | ₩53,985 | ₩53,770 | ₩53,770 | -0.40% | 1.5천 |
|---|
| 2026.06.24 | ₩53,945 | ₩53,945 | ₩53,691 | ₩53,804 | -0.26% | 3천 |
|---|
| 2026.06.23 | ₩53,991 | ₩53,991 | ₩53,838 | ₩53,942 | -0.09% | 1.3천 |
|---|
| 2026.06.22 | ₩54,518 | ₩54,521 | ₩54,518 | ₩54,521 | +0.00% | 1천 |
|---|
| 2026.06.18 | ₩54,712 | ₩54,714 | ₩54,638 | ₩54,714 | +0.00% | 2.5천 |
|---|
| 2026.06.17 | ₩54,438 | ₩54,478 | ₩54,211 | ₩54,211 | -0.42% | 8.7천 |
|---|
| 2026.06.16 | ₩54,852 | ₩54,879 | ₩54,805 | ₩54,805 | -0.09% | 600 |
|---|
| 2026.06.15 | ₩54,972 | ₩55,039 | ₩54,968 | ₩54,968 | -0.01% | 2.1천 |
|---|
| 2026.06.12 | ₩54,011 | ₩54,218 | ₩54,011 | ₩54,218 | +0.38% | 2천 |
|---|
| 2026.06.11 | ₩53,531 | ₩54,003 | ₩53,224 | ₩54,003 | +0.88% | 4.1천 |
|---|
| 2026.06.10 | ₩53,918 | ₩53,918 | ₩53,328 | ₩53,328 | -1.09% | 1.3천 |
|---|
| 2026.06.09 | ₩54,185 | ₩54,251 | ₩53,331 | ₩53,935 | -0.46% | 9.7천 |
|---|
| 2026.06.08 | ₩54,225 | ₩54,271 | ₩54,090 | ₩54,090 | -0.25% | 700 |
|---|
| 2026.06.05 | ₩54,745 | ₩54,745 | ₩53,931 | ₩53,931 | -1.49% | 7.5천 |
|---|
| 2026.06.04 | ₩55,039 | ₩55,208 | ₩55,039 | ₩55,208 | +0.31% | 200 |
|---|
| 2026.06.03 | ₩55,145 | ₩55,145 | ₩54,999 | ₩55,033 | -0.20% | 4.3천 |
|---|
| 2026.06.02 | ₩55,336 | ₩55,336 | ₩55,336 | ₩55,336 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩55,065 | ₩55,359 | ₩55,065 | ₩55,265 | +0.36% | 2만 |
|---|
| 2026.05.29 | ₩55,239 | ₩55,239 | ₩55,079 | ₩55,187 | -0.09% | 3.6천 |
|---|
| 2026.05.28 | ₩54,798 | ₩55,065 | ₩54,798 | ₩55,053 | +0.47% | 2.8천 |
|---|
| 2026.05.27 | ₩54,798 | ₩54,798 | ₩54,732 | ₩54,788 | -0.02% | 8.1천 |
|---|
| 2026.05.26 | ₩54,812 | ₩54,812 | ₩54,718 | ₩54,781 | -0.06% | 1.2천 |
|---|
| 2026.05.22 | ₩54,486 | ₩54,486 | ₩54,486 | ₩54,486 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩54,158 | ₩54,345 | ₩54,158 | ₩54,290 | +0.24% | 800 |
|---|
| 2026.05.20 | ₩53,838 | ₩54,209 | ₩53,838 | ₩54,209 | +0.69% | 1.5천 |
|---|
| 2026.05.19 | ₩53,918 | ₩53,998 | ₩53,691 | ₩53,718 | -0.37% | 1.2천 |
|---|
| 2026.05.18 | ₩54,091 | ₩54,091 | ₩53,798 | ₩54,029 | -0.12% | 3.7천 |
|---|
| 2026.05.15 | ₩54,185 | ₩54,251 | ₩54,038 | ₩54,082 | -0.19% | 4.9천 |
|---|
| 2026.05.14 | ₩54,492 | ₩54,645 | ₩54,492 | ₩54,645 | +0.28% | 2.8천 |
|---|
| 2026.05.13 | ₩54,051 | ₩54,307 | ₩54,051 | ₩54,307 | +0.47% | 400 |
|---|
| 2026.05.12 | ₩53,691 | ₩54,003 | ₩53,691 | ₩54,003 | +0.58% | 1.3천 |
|---|
| 2026.05.11 | ₩54,063 | ₩54,158 | ₩54,063 | ₩54,118 | +0.10% | 1천 |
|---|
| 2026.05.08 | ₩53,878 | ₩54,025 | ₩53,878 | ₩53,993 | +0.21% | 5천 |
|---|
| 2026.05.07 | ₩53,836 | ₩53,836 | ₩53,518 | ₩53,659 | -0.33% | 2.3천 |
|---|
| 2026.05.06 | ₩53,638 | ₩53,808 | ₩53,491 | ₩53,808 | +0.32% | 6.7천 |
|---|
| 2026.05.05 | ₩53,117 | ₩53,264 | ₩53,117 | ₩53,141 | +0.05% | 7.3천 |
|---|
| 2026.05.04 | ₩52,772 | ₩52,837 | ₩52,690 | ₩52,833 | +0.12% | 72.6만 |
|---|
| 2026.05.01 | ₩53,111 | ₩53,237 | ₩52,944 | ₩52,999 | -0.21% | 6.2천 |
|---|
| 2026.04.30 | ₩52,437 | ₩52,971 | ₩52,423 | ₩52,824 | +0.74% | 66.5만 |
|---|
| 2026.04.29 | ₩52,383 | ₩52,477 | ₩52,263 | ₩52,423 | +0.08% | 4.7천 |
|---|
| 2026.04.28 | ₩52,403 | ₩52,530 | ₩52,350 | ₩52,530 | +0.24% | 3.5천 |
|---|
| 2026.04.27 | ₩52,584 | ₩52,705 | ₩52,584 | ₩52,705 | +0.23% | 2.7천 |
|---|
| 2026.04.24 | ₩52,277 | ₩52,610 | ₩52,250 | ₩52,590 | +0.60% | 3.6천 |
|---|
| 2026.04.23 | ₩52,450 | ₩52,477 | ₩52,157 | ₩52,322 | -0.24% | 4.9천 |
|---|
| 2026.04.22 | ₩52,383 | ₩52,450 | ₩52,277 | ₩52,417 | +0.06% | 4.6천 |
|---|
| 2026.04.21 | ₩52,370 | ₩52,377 | ₩52,041 | ₩52,041 | -0.63% | 3.9천 |
|---|
| 2026.04.20 | ₩52,277 | ₩52,323 | ₩52,183 | ₩52,283 | +0.01% | 2.8천 |
|---|
| 2026.04.17 | ₩52,490 | ₩52,490 | ₩52,303 | ₩52,370 | -0.23% | 6.4천 |
|---|
| 2026.04.16 | ₩51,743 | ₩51,943 | ₩51,716 | ₩51,943 | +0.39% | 4.6천 |
|---|
| 2026.04.15 | ₩51,570 | ₩51,810 | ₩51,570 | ₩51,810 | +0.47% | 5.6천 |
|---|
| 2026.04.14 | ₩51,209 | ₩51,556 | ₩51,209 | ₩51,463 | +0.50% | 2.7천 |
|---|
| 2026.04.13 | ₩50,609 | ₩51,089 | ₩50,609 | ₩51,089 | +0.95% | 3.6천 |
|---|
| 2026.04.10 | ₩50,785 | ₩50,785 | ₩50,569 | ₩50,629 | -0.31% | 4.4천 |
|---|
| 2026.04.09 | ₩50,415 | ₩50,782 | ₩50,382 | ₩50,704 | +0.57% | 4천 |
|---|
| 2026.04.08 | ₩50,409 | ₩50,582 | ₩50,182 | ₩50,426 | +0.03% | 6.5천 |
|---|
| 2026.04.07 | ₩49,181 | ₩49,524 | ₩49,171 | ₩49,524 | +0.70% | 3.4천 |
|---|
| 2026.04.06 | ₩49,508 | ₩49,608 | ₩49,368 | ₩49,543 | +0.07% | 3.8천 |
|---|
| 2026.04.02 | ₩49,188 | ₩49,461 | ₩49,188 | ₩49,435 | +0.50% | 4.5천 |
|---|
| 2026.04.01 | ₩49,248 | ₩49,568 | ₩49,248 | ₩49,361 | +0.23% | 1.1만 |
|---|
| 2026.03.31 | ₩48,607 | ₩49,049 | ₩48,501 | ₩49,049 | +0.91% | 2.4천 |
|---|
| 2026.03.30 | ₩48,281 | ₩48,281 | ₩47,980 | ₩48,071 | -0.43% | 4.8천 |
|---|
| 2026.03.27 | ₩48,514 | ₩48,514 | ₩48,171 | ₩48,171 | -0.71% | 2.8천 |
|---|
| 2026.03.26 | ₩49,261 | ₩49,261 | ₩48,832 | ₩48,832 | -0.87% | 3.3천 |
|---|
| 2026.03.25 | ₩49,448 | ₩49,541 | ₩49,328 | ₩49,432 | -0.03% | 2.2천 |
|---|
| 2026.03.24 | ₩49,221 | ₩49,315 | ₩49,128 | ₩49,249 | +0.06% | 6.1천 |
|---|
| 2026.03.23 | ₩49,722 | ₩49,808 | ₩49,248 | ₩49,435 | -0.58% | 2.9천 |
|---|
| 2026.03.20 | ₩49,188 | ₩49,256 | ₩48,874 | ₩48,949 | -0.49% | 4.4천 |
|---|
| 2026.03.19 | ₩49,428 | ₩49,642 | ₩49,261 | ₩49,504 | +0.15% | 6천 |
|---|
| 2026.03.18 | ₩49,855 | ₩49,942 | ₩49,595 | ₩49,595 | -0.52% | 5.3천 |
|---|
| 2026.03.17 | ₩50,215 | ₩50,222 | ₩50,074 | ₩50,074 | -0.28% | 4.8천 |
|---|
| 2026.03.16 | ₩49,935 | ₩50,022 | ₩49,875 | ₩49,979 | +0.09% | 2.1천 |
|---|
| 2026.03.13 | ₩49,955 | ₩50,059 | ₩49,448 | ₩49,583 | -0.75% | 7.7천 |
|---|
| 2026.03.12 | ₩50,062 | ₩50,129 | ₩49,862 | ₩49,862 | -0.40% | 4천 |
|---|
| 2026.03.11 | ₩50,369 | ₩50,482 | ₩50,209 | ₩50,462 | +0.19% | 3.9천 |
|---|
| 2026.03.10 | ₩50,382 | ₩50,809 | ₩50,335 | ₩50,369 | -0.03% | 1.5만 |
|---|
| 2026.03.09 | ₩49,895 | ₩50,554 | ₩49,808 | ₩50,475 | +1.16% | 5.5천 |
|---|
| 2026.03.06 | ₩50,155 | ₩50,382 | ₩50,086 | ₩50,111 | -0.09% | 4.4천 |
|---|
| 2026.03.05 | ₩50,849 | ₩50,849 | ₩50,389 | ₩50,642 | -0.41% | 3.9천 |
|---|
| 2026.03.04 | ₩50,689 | ₩51,063 | ₩50,689 | ₩50,910 | +0.44% | 6.5천 |
|---|
| 2026.03.03 | ₩50,115 | ₩50,756 | ₩50,048 | ₩50,584 | +0.93% | 5.5천 |
|---|
| 2026.03.02 | ₩50,745 | ₩51,103 | ₩50,702 | ₩50,993 | +0.49% | 8천 |
|---|
| 2026.02.27 | ₩50,702 | ₩50,929 | ₩50,702 | ₩50,916 | +0.42% | 1.4만 |
|---|
| 2026.02.26 | ₩51,043 | ₩51,249 | ₩50,902 | ₩51,133 | +0.18% | 5.4천 |
|---|
| 2026.02.25 | ₩51,289 | ₩51,409 | ₩51,209 | ₩51,365 | +0.15% | 7.4천 |
|---|
| 2026.02.24 | ₩50,622 | ₩51,116 | ₩50,622 | ₩51,048 | +0.84% | 4.2천 |
|---|
| 2026.02.23 | ₩50,942 | ₩50,942 | ₩50,609 | ₩50,709 | -0.46% | 1.3만 |
|---|
| 2026.02.20 | ₩50,889 | ₩51,209 | ₩50,880 | ₩51,009 | +0.24% | 1.5만 |
|---|
| 2026.02.19 | ₩50,822 | ₩50,902 | ₩50,729 | ₩50,830 | +0.02% | 7.2천 |
|---|
| 2026.02.18 | ₩51,063 | ₩51,169 | ₩50,889 | ₩50,985 | -0.15% | 4.3천 |
|---|
| 2026.02.17 | ₩50,582 | ₩50,836 | ₩50,582 | ₩50,754 | +0.34% | 3.1천 |
|---|
| 2026.02.13 | ₩50,529 | ₩51,022 | ₩50,529 | ₩50,657 | +0.25% | 7.3천 |
|---|
| 2026.02.12 | ₩51,356 | ₩51,423 | ₩50,654 | ₩50,654 | -1.37% | 6.2천 |
|---|
| 2026.02.11 | ₩51,416 | ₩51,463 | ₩51,249 | ₩51,343 | -0.14% | 4.9천 |
|---|
| 2026.02.10 | ₩51,511 | ₩51,570 | ₩51,251 | ₩51,283 | -0.44% | 5.1천 |
|---|
| 2026.02.09 | ₩51,296 | ₩51,556 | ₩51,296 | ₩51,436 | +0.27% | 3.4만 |
|---|
| 2026.02.06 | ₩50,878 | ₩51,343 | ₩50,878 | ₩51,276 | +0.78% | 4.1천 |
|---|
| 2026.02.05 | ₩50,569 | ₩50,569 | ₩50,395 | ₩50,470 | -0.20% | 3.1천 |
|---|
| 2026.02.04 | ₩51,103 | ₩51,223 | ₩50,776 | ₩50,976 | -0.25% | 5천 |
|---|
| 2026.02.03 | ₩51,196 | ₩51,196 | ₩50,809 | ₩51,141 | -0.11% | 5.6천 |
|---|
| 2026.02.02 | ₩51,329 | ₩51,676 | ₩51,329 | ₩51,520 | +0.37% | 6만 |
|---|
| 2026.01.30 | ₩51,329 | ₩51,343 | ₩51,089 | ₩51,255 | -0.15% | 5.5천 |
|---|
| 2026.01.29 | ₩51,129 | ₩51,441 | ₩50,956 | ₩51,441 | +0.61% | 5.2천 |
|---|
| 2026.01.28 | ₩51,476 | ₩51,663 | ₩51,349 | ₩51,349 | -0.25% | 5.8천 |
|---|
| 2026.01.27 | ₩51,409 | ₩51,690 | ₩51,369 | ₩51,596 | +0.36% | 4.1천 |
|---|
| 2026.01.26 | ₩51,289 | ₩51,489 | ₩51,289 | ₩51,351 | +0.12% | 2.5천 |
|---|
| 2026.01.23 | ₩51,009 | ₩51,289 | ₩51,009 | ₩51,161 | +0.30% | 3.9천 |
|---|
| 2026.01.22 | ₩51,151 | ₩51,249 | ₩51,089 | ₩51,153 | +0.01% | 6.1천 |
|---|
| 2026.01.21 | ₩50,914 | ₩50,996 | ₩50,676 | ₩50,946 | +0.06% | 4천 |
|---|
| 2026.01.20 | ₩50,596 | ₩50,649 | ₩50,474 | ₩50,474 | -0.24% | 3.5천 |
|---|
| 2026.01.16 | ₩51,401 | ₩51,449 | ₩51,209 | ₩51,299 | -0.20% | 5.3천 |
|---|
| 2026.01.15 | ₩51,383 | ₩51,530 | ₩51,223 | ₩51,383 | 0.00% | 3천 |
|---|
| 2026.01.14 | ₩51,076 | ₩51,223 | ₩51,036 | ₩51,219 | +0.28% | 4.6천 |
|---|
| 2026.01.13 | ₩51,610 | ₩51,610 | ₩51,315 | ₩51,411 | -0.39% | 3.3천 |
|---|
| 2026.01.12 | ₩51,416 | ₩51,610 | ₩51,409 | ₩51,596 | +0.35% | 3.2천 |
|---|
| 2026.01.09 | ₩51,303 | ₩51,543 | ₩51,303 | ₩51,463 | +0.31% | 4천 |
|---|
| 2026.01.08 | ₩51,236 | ₩51,276 | ₩51,076 | ₩51,191 | -0.09% | 5.2천 |
|---|
| 2026.01.07 | ₩51,396 | ₩51,463 | ₩51,124 | ₩51,124 | -0.53% | 5.1천 |
|---|
| 2026.01.06 | ₩51,263 | ₩51,423 | ₩51,076 | ₩51,327 | +0.12% | 8.5천 |
|---|
| 2026.01.05 | ₩51,105 | ₩51,236 | ₩51,022 | ₩51,036 | -0.14% | 6.2천 |
|---|
| 2026.01.02 | ₩51,103 | ₩51,103 | ₩50,716 | ₩50,729 | -0.73% | 7.4만 |
|---|
| 2025.12.31 | ₩50,862 | ₩51,089 | ₩50,844 | ₩50,844 | -0.04% | 5.6천 |
|---|
| 2025.12.30 | ₩51,163 | ₩51,276 | ₩51,049 | ₩51,103 | -0.12% | 7천 |
|---|
| 2025.12.29 | ₩51,076 | ₩51,289 | ₩51,076 | ₩51,197 | +0.24% | 3.1천 |
|---|
| 2025.12.26 | ₩51,423 | ₩51,436 | ₩51,209 | ₩51,341 | -0.16% | 8.9천 |
|---|
| 2025.12.24 | ₩51,269 | ₩51,489 | ₩51,269 | ₩51,361 | +0.18% | 1.8천 |
|---|
| 2025.12.23 | ₩51,790 | ₩52,010 | ₩51,756 | ₩51,863 | +0.14% | 1.8만 |
|---|
| 2025.12.22 | ₩51,690 | ₩51,836 | ₩51,610 | ₩51,811 | +0.23% | 6.5천 |
|---|
| 2025.12.19 | ₩51,329 | ₩51,583 | ₩51,316 | ₩51,452 | +0.24% | 1.3만 |
|---|
| 2025.12.18 | ₩50,996 | ₩51,409 | ₩50,996 | ₩51,129 | +0.26% | 5.8천 |
|---|
| 2025.12.17 | ₩50,889 | ₩50,996 | ₩50,776 | ₩50,776 | -0.22% | 6.2천 |
|---|
| 2025.12.16 | ₩51,396 | ₩53,711 | ₩51,089 | ₩51,329 | -0.13% | 1.1만 |
|---|
| 2025.12.15 | ₩51,343 | ₩51,488 | ₩51,291 | ₩51,444 | +0.20% | 4.8천 |
|---|
| 2025.12.12 | ₩51,436 | ₩51,636 | ₩51,383 | ₩51,503 | +0.13% | 4.5천 |
|---|
| 2025.12.11 | ₩51,556 | ₩51,997 | ₩51,556 | ₩51,892 | +0.65% | 3.1천 |
|---|
| 2025.12.10 | ₩51,423 | ₩51,983 | ₩51,409 | ₩51,874 | +0.88% | 4.6천 |
|---|
| 2025.12.09 | ₩51,616 | ₩51,716 | ₩51,523 | ₩51,523 | -0.18% | 2.8천 |
|---|
| 2025.12.08 | ₩51,650 | ₩51,650 | ₩51,503 | ₩51,572 | -0.15% | 3.6천 |
|---|
| 2025.12.05 | ₩51,831 | ₩51,854 | ₩51,663 | ₩51,688 | -0.28% | 3.7천 |
|---|
| 2025.12.04 | ₩51,527 | ₩51,703 | ₩51,527 | ₩51,659 | +0.26% | 2.3천 |
|---|
| 2025.12.03 | ₩51,503 | ₩51,756 | ₩51,436 | ₩51,690 | +0.36% | 6.7천 |
|---|
| 2025.12.02 | ₩51,610 | ₩51,623 | ₩51,396 | ₩51,463 | -0.28% | 3.8천 |
|---|
| 2025.12.01 | ₩51,369 | ₩51,623 | ₩51,276 | ₩51,372 | +0.01% | 7.2천 |
|---|
| 2025.11.28 | ₩51,503 | ₩51,623 | ₩51,483 | ₩51,583 | +0.16% | 4.3천 |
|---|
| 2025.11.26 | ₩51,279 | ₩51,476 | ₩51,279 | ₩51,428 | +0.29% | 4.9천 |
|---|
| 2025.11.25 | ₩50,622 | ₩51,183 | ₩50,622 | ₩51,183 | +1.11% | 5.4천 |
|---|
| 2025.11.24 | ₩50,535 | ₩50,786 | ₩50,535 | ₩50,764 | +0.45% | 5.2천 |
|---|
| 2025.11.21 | ₩50,008 | ₩50,475 | ₩49,847 | ₩50,117 | +0.22% | 66.8만 |
|---|
| 2025.11.20 | ₩50,329 | ₩50,329 | ₩49,788 | ₩49,796 | -1.06% | 3.5천 |
|---|
| 2025.11.19 | ₩50,529 | ₩50,529 | ₩50,301 | ₩50,435 | -0.18% | 3.1천 |
|---|
| 2025.11.18 | ₩50,369 | ₩50,415 | ₩50,147 | ₩50,281 | -0.17% | 3.2천 |
|---|
| 2025.11.17 | ₩50,913 | ₩50,996 | ₩50,475 | ₩50,541 | -0.73% | 3.5천 |
|---|
| 2025.11.14 | ₩50,822 | ₩51,103 | ₩50,609 | ₩50,914 | +0.18% | 4.3천 |
|---|
| 2025.11.13 | ₩51,179 | ₩51,179 | ₩50,916 | ₩50,916 | -0.51% | 2.3천 |
|---|
| 2025.11.12 | ₩51,583 | ₩51,702 | ₩51,570 | ₩51,636 | +0.10% | 1.9천 |
|---|
| 2025.11.11 | ₩51,396 | ₩51,643 | ₩51,396 | ₩51,615 | +0.43% | 1.8천 |
|---|
| 2025.11.10 | ₩51,169 | ₩51,623 | ₩51,143 | ₩51,449 | +0.55% | 3.2천 |
|---|
| 2025.11.07 | ₩50,475 | ₩50,849 | ₩50,398 | ₩50,826 | +0.70% | 3.1천 |
|---|
| 2025.11.06 | ₩51,103 | ₩51,103 | ₩50,769 | ₩50,838 | -0.52% | 3만 |
|---|
| 2025.11.05 | ₩51,289 | ₩51,530 | ₩51,289 | ₩51,347 | +0.11% | 71만 |
|---|
| 2025.11.04 | ₩51,329 | ₩51,329 | ₩51,022 | ₩51,117 | -0.41% | 1.5천 |
|---|
| 2025.11.03 | ₩51,516 | ₩51,850 | ₩51,516 | ₩51,743 | +0.44% | 2만 |
|---|
| 2025.10.31 | ₩51,436 | ₩51,636 | ₩51,436 | ₩51,556 | +0.23% | 600 |
|---|
| 2025.10.30 | ₩51,796 | ₩51,796 | ₩51,476 | ₩51,476 | -0.62% | 800 |
|---|
| 2025.10.29 | ₩51,956 | ₩51,956 | ₩51,879 | ₩51,879 | -0.15% | 800 |
|---|
| 2025.10.28 | ₩51,743 | ₩51,916 | ₩51,743 | ₩51,916 | +0.34% | 2.6천 |
|---|
| 2025.10.27 | ₩51,570 | ₩51,795 | ₩51,570 | ₩51,795 | +0.44% | 300 |
|---|
| 2025.10.24 | ₩51,329 | ₩51,329 | ₩51,280 | ₩51,280 | -0.10% | 1천 |
|---|
| 2025.10.23 | ₩50,937 | ₩50,937 | ₩50,937 | ₩50,937 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩50,596 | ₩50,709 | ₩50,596 | ₩50,709 | +0.22% | 300 |
|---|
| 2025.10.21 | ₩50,918 | ₩50,932 | ₩50,918 | ₩50,932 | +0.03% | 400 |
|---|
| 2025.10.20 | ₩50,925 | ₩50,982 | ₩50,912 | ₩50,932 | +0.01% | 1천 |
|---|
| 2025.10.17 | ₩50,435 | ₩50,584 | ₩50,435 | ₩50,517 | +0.16% | 1천 |
|---|
| 2025.10.16 | ₩50,702 | ₩50,742 | ₩50,382 | ₩50,382 | -0.63% | 2.3천 |
|---|
| 2025.10.15 | ₩50,769 | ₩50,769 | ₩50,289 | ₩50,497 | -0.54% | 2.2천 |
|---|
| 2025.10.14 | ₩50,209 | ₩50,486 | ₩50,209 | ₩50,377 | +0.33% | 1.8천 |
|---|
| 2025.10.13 | ₩50,435 | ₩50,435 | ₩50,435 | ₩50,435 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩50,235 | ₩50,235 | ₩49,876 | ₩49,876 | -0.71% | 1천 |
|---|